Stocks Options

LAST PRICE
129.6500
TODAY'S CHANGE (%)
Trending Up1.1000 (0.8557%)

Bid / Lots
129.6800/ 1
Ask / Lots
131.0000/ 120
Open / Previous Close
128.5100 / 128.5500
Day Range
Low 128.3650
High 130.0600
52 Week Range
Low 123.1200
High 173.5800
Volume
3,255,863
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 26.795

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UPSIn the Money	$47.90In the Money	$51.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	UPSOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$42.95In the Money	$46.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	UPSOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$37.90In the Money	$41.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	UPSOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$32.90In the Money	$36.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	UPSOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	$28.20In the Money	$31.65In the Money	$29.80In the Money	$-2.20In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$100.00	UPSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	3Out of the Money	30Out of the Money
UPSIn the Money	$23.70In the Money	$26.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	UPSOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
UPSIn the Money	$18.25In the Money	$21.60In the Money	$19.80In the Money	$0.00In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$110.00	UPSOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	1Out of the Money	146Out of the Money
UPSIn the Money	$16.85In the Money	$20.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	UPSOut of the Money	$0.02Out of the Money	$0.26Out of the Money	$0.35Out of the Money	$0.26Out of the Money	8Out of the Money	1Out of the Money
UPSIn the Money	$17.05In the Money	$19.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	UPSOut of the Money	$0.03Out of the Money	$0.74Out of the Money	$0.04Out of the Money	$-0.20Out of the Money	8Out of the Money	6Out of the Money
UPSIn the Money	$14.80In the Money	$18.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	UPSOut of the Money	$0.03Out of the Money	$0.26Out of the Money	$0.35Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
UPSIn the Money	$13.95In the Money	$17.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	UPSOut of the Money	$0.04Out of the Money	$0.25Out of the Money	$0.36Out of the Money	$0.19Out of the Money	8Out of the Money	4Out of the Money
UPSIn the Money	$13.00In the Money	$16.55In the Money	$14.05In the Money	$2.15In the Money	5In the Money	7In the Money	Filter Table By Strike Price of$115.00	UPSOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.03Out of the Money	40Out of the Money	186Out of the Money
UPSIn the Money	$11.80In the Money	$15.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	UPSOut of the Money	$0.08Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$-0.18Out of the Money	33Out of the Money	23Out of the Money
UPSIn the Money	$10.80In the Money	$14.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	UPSOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.47Out of the Money	4Out of the Money	27Out of the Money
UPSIn the Money	$9.85In the Money	$13.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	UPSOut of the Money	$0.10Out of the Money	$1.39Out of the Money	$0.14Out of the Money	$-0.01Out of the Money	5Out of the Money	17Out of the Money
UPSIn the Money	$10.00In the Money	$12.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	UPSOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.00Out of the Money	18Out of the Money	23Out of the Money
UPSIn the Money	$9.30In the Money	$11.60In the Money	$9.76In the Money	$4.36In the Money	16In the Money	15In the Money	Filter Table By Strike Price of$120.00	UPSOut of the Money	$0.18Out of the Money	$0.23Out of the Money	$0.19Out of the Money	$-0.07Out of the Money	61Out of the Money	444Out of the Money
UPSIn the Money	$7.75In the Money	$10.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	UPSOut of the Money	$0.24Out of the Money	$1.17Out of the Money	$0.23Out of the Money	$-0.12Out of the Money	7Out of the Money	110Out of the Money
UPSIn the Money	$7.30In the Money	$8.95In the Money	$6.60In the Money	$2.45In the Money	11In the Money	11In the Money	Filter Table By Strike Price of$122.00	UPSOut of the Money	$0.29Out of the Money	$0.38Out of the Money	$0.30Out of the Money	$-0.12Out of the Money	6Out of the Money	115Out of the Money
UPSIn the Money	$6.30In the Money	$8.05In the Money	$5.85In the Money	$2.40In the Money	210In the Money	113In the Money	Filter Table By Strike Price of$123.00	UPSOut of the Money	$0.41Out of the Money	$0.50Out of the Money	$0.51Out of the Money	$-0.12Out of the Money	18Out of the Money	604Out of the Money
UPSIn the Money	$5.35In the Money	$6.15In the Money	$6.00In the Money	$2.89In the Money	501In the Money	302In the Money	Filter Table By Strike Price of$124.00	UPSOut of the Money	$0.57Out of the Money	$0.66Out of the Money	$0.64Out of the Money	$-0.08Out of the Money	43Out of the Money	139Out of the Money
UPSIn the Money	$4.35In the Money	$5.50In the Money	$4.64In the Money	$0.59In the Money	126In the Money	137In the Money	Filter Table By Strike Price of$125.00	UPSOut of the Money	$0.76Out of the Money	$0.85Out of the Money	$0.90Out of the Money	$-0.13Out of the Money	48Out of the Money	173Out of the Money
UPSIn the Money	$3.50In the Money	$4.10In the Money	$3.90In the Money	$0.40In the Money	7In the Money	188In the Money	Filter Table By Strike Price of$126.00	UPSOut of the Money	$1.03Out of the Money	$1.16Out of the Money	$1.24Out of the Money	$-0.11Out of the Money	39Out of the Money	95Out of the Money
UPSIn the Money	$2.46In the Money	$2.88In the Money	$2.83In the Money	$0.40In the Money	32In the Money	337In the Money	Filter Table By Strike Price of$127.00	UPSNear the Money	$1.35Near the Money	$1.61Near the Money	$1.35Near the Money	$-0.55Near the Money	20Near the Money	77Near the Money
UPSIn the Money	$1.99In the Money	$2.24In the Money	$2.16In the Money	$0.42In the Money	89In the Money	4,188In the Money	Filter Table By Strike Price of$128.00	UPSNear the Money	$1.76Near the Money	$2.05Near the Money	$2.09Near the Money	$-0.12Near the Money	4Near the Money	66Near the Money
UPSUnderlying issue's last price	$1.54Underlying issue's last price	$1.63Underlying issue's last price	$1.61Underlying issue's last price	$0.37Underlying issue's last price	109Underlying issue's last price	209Underlying issue's last price	Filter Table By Strike Price of$129.00Underlying issue's last price	UPSUnderlying issue's last price	$2.17Underlying issue's last price	$2.36Underlying issue's last price	$2.17Underlying issue's last price	$-0.81Underlying issue's last price	7Underlying issue's last price	57Underlying issue's last price
UPSNear the Money	$1.12Near the Money	$1.20Near the Money	$1.19Near the Money	$0.43Near the Money	295Near the Money	792Near the Money	Filter Table By Strike Price of$130.00	UPSIn the Money	$2.79In the Money	$3.70In the Money	$2.70In the Money	$-1.40In the Money	5In the Money	86In the Money
UPSNear the Money	$0.79Near the Money	$0.88Near the Money	$0.80Near the Money	$0.22Near the Money	127Near the Money	817Near the Money	Filter Table By Strike Price of$131.00	UPSIn the Money	$3.45In the Money	$3.85In the Money	$4.25In the Money	$0.00In the Money	---In the Money	105In the Money
UPSNear the Money	$0.55Near the Money	$0.60Near the Money	$0.59Near the Money	$0.15Near the Money	50Near the Money	129Near the Money	Filter Table By Strike Price of$132.00	UPSIn the Money	$4.20In the Money	$4.45In the Money	$8.09In the Money	$0.00In the Money	---In the Money	24In the Money
UPSOut of the Money	$0.37Out of the Money	$0.64Out of the Money	$0.44Out of the Money	$0.09Out of the Money	23Out of the Money	97Out of the Money	Filter Table By Strike Price of$133.00	UPSIn the Money	$5.05In the Money	$6.25In the Money	$5.60In the Money	$-5.63In the Money	10In the Money	28In the Money
UPSOut of the Money	$0.26Out of the Money	$0.32Out of the Money	$0.32Out of the Money	$0.10Out of the Money	29Out of the Money	51Out of the Money	Filter Table By Strike Price of$134.00	UPSIn the Money	$5.95In the Money	$6.45In the Money	$10.81In the Money	$0.00In the Money	---In the Money	62In the Money
UPSOut of the Money	$0.19Out of the Money	$0.26Out of the Money	$0.23Out of the Money	$0.08Out of the Money	90Out of the Money	204Out of the Money	Filter Table By Strike Price of$135.00	UPSIn the Money	$6.35In the Money	$7.60In the Money	$11.27In the Money	$0.00In the Money	---In the Money	21In the Money
UPSOut of the Money	$0.16Out of the Money	$0.22Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$136.00	UPSIn the Money	$7.55In the Money	$8.45In the Money	$12.00In the Money	$0.00In the Money	---In the Money	222In the Money
UPSOut of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	8Out of the Money	79Out of the Money	Filter Table By Strike Price of$137.00	UPSIn the Money	$8.60In the Money	$9.50In the Money	$11.35In the Money	$0.00In the Money	---In the Money	4In the Money
UPSOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$0.00Out of the Money	5Out of the Money	38Out of the Money	Filter Table By Strike Price of$138.00	UPSIn the Money	$8.20In the Money	$10.55In the Money	$3.20In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	$0.06Out of the Money	$0.26Out of the Money	$0.12Out of the Money	$-0.02Out of the Money	8Out of the Money	116Out of the Money	Filter Table By Strike Price of$139.00	UPSIn the Money	$9.05In the Money	$12.90In the Money	$13.62In the Money	$0.00In the Money	---In the Money	6In the Money
UPSOut of the Money	$0.08Out of the Money	$0.26Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	4,053Out of the Money	Filter Table By Strike Price of$140.00	UPSIn the Money	$10.00In the Money	$13.90In the Money	$16.02In the Money	$0.00In the Money	---In the Money	2In the Money
UPSOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	13Out of the Money	236Out of the Money	Filter Table By Strike Price of$141.00	UPSIn the Money	$11.35In the Money	$14.90In the Money	$4.35In the Money	$0.00In the Money	---In the Money	2In the Money
UPSOut of the Money	$0.03Out of the Money	$0.26Out of the Money	$0.34Out of the Money	$0.30Out of the Money	8Out of the Money	19Out of the Money	Filter Table By Strike Price of$142.00	UPSIn the Money	$13.05In the Money	$15.90In the Money	$4.80In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	$0.03Out of the Money	$0.23Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$143.00	UPSIn the Money	$14.00In the Money	$16.85In the Money	$15.35In the Money	$0.00In the Money	---In the Money	7In the Money
UPSOut of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$144.00	UPSIn the Money	$14.65In the Money	$17.90In the Money	$16.00In the Money	$0.00In the Money	---In the Money	3In the Money
UPSOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$145.00	UPSIn the Money	$15.60In the Money	$18.90In the Money	$20.84In the Money	$0.00In the Money	---In the Money	3In the Money
UPSOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$-0.20Out of the Money	8Out of the Money	11Out of the Money	Filter Table By Strike Price of$146.00	UPSIn the Money	$16.50In the Money	$19.90In the Money	$21.81In the Money	$0.00In the Money	---In the Money	3In the Money
UPSOut of the Money	$0.02Out of the Money	$0.75Out of the Money	$1.53Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$147.00	UPSIn the Money	$18.15In the Money	$20.90In the Money	$22.83In the Money	$0.00In the Money	---In the Money	3In the Money
UPSOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$148.00	UPSIn the Money	$19.00In the Money	$21.90In the Money	$23.75In the Money	$0.00In the Money	---In the Money	12In the Money
UPSOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$149.00	UPSIn the Money	$19.90In the Money	$22.90In the Money	$8.60In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$150.00	UPSIn the Money	$21.15In the Money	$23.90In the Money	$9.40In the Money	$0.00In the Money	---In the Money	1In the Money
UPSOut of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$0.10Out of the Money	8Out of the Money	24Out of the Money	Filter Table By Strike Price of$152.50	UPSIn the Money	$23.25In the Money	$26.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$155.00	UPSIn the Money	$26.00In the Money	$28.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.35Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$157.50	UPSIn the Money	$28.40In the Money	$31.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.12Out of the Money	1Out of the Money	32Out of the Money	Filter Table By Strike Price of$160.00	UPSIn the Money	$30.95In the Money	$33.90In the Money	$34.00In the Money	$0.00In the Money	---In the Money	7In the Money
UPSOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$162.50	UPSIn the Money	$33.35In the Money	$36.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.21Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$165.00	UPSIn the Money	$36.00In the Money	$38.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$167.50	UPSIn the Money	$38.35In the Money	$41.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$170.00	UPSIn the Money	$40.85In the Money	$43.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	18Out of the Money	Filter Table By Strike Price of$175.00	UPSIn the Money	$45.90In the Money	$48.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$180.00	UPSIn the Money	$50.85In the Money	$53.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$185.00	UPSIn the Money	$55.95In the Money	$58.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$190.00	UPSIn the Money	$60.90In the Money	$63.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	UPSIn the Money	$65.95In the Money	$68.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	UPSIn the Money	$70.95In the Money	$73.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

United Parcel Service Inc
NYSE:UPSUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday August 30, 2024)

Put Options (expires Friday August 30, 2024)